1950 日本電設工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,044 | 1,055 | 1,030 | 1,055 | 51,000 | 1,055 |
| 2008-12-29 | 1,020 | 1,055 | 1,020 | 1,046 | 169,000 | 1,046 |
| 2008-12-26 | 1,059 | 1,059 | 1,035 | 1,050 | 166,000 | 1,050 |
| 2008-12-25 | 1,088 | 1,091 | 1,063 | 1,079 | 367,000 | 1,079 |
| 2008-12-24 | 954 | 1,008 | 948 | 1,008 | 262,000 | 1,008 |
| 2008-12-22 | 955 | 963 | 947 | 955 | 71,000 | 955 |
| 2008-12-19 | 977 | 980 | 946 | 962 | 118,000 | 962 |
| 2008-12-18 | 955 | 994 | 955 | 987 | 139,000 | 987 |
| 2008-12-17 | 980 | 986 | 942 | 955 | 90,000 | 955 |
| 2008-12-16 | 995 | 996 | 972 | 979 | 187,000 | 979 |
| 2008-12-15 | 959 | 959 | 940 | 955 | 125,000 | 955 |
| 2008-12-12 | 951 | 965 | 939 | 960 | 188,000 | 960 |
| 2008-12-11 | 932 | 950 | 919 | 945 | 57,000 | 945 |
| 2008-12-10 | 941 | 945 | 930 | 936 | 65,000 | 936 |
| 2008-12-09 | 941 | 961 | 935 | 951 | 89,000 | 951 |
| 2008-12-08 | 935 | 960 | 932 | 958 | 150,000 | 958 |
| 2008-12-05 | 932 | 932 | 914 | 921 | 110,000 | 921 |
| 2008-12-04 | 926 | 934 | 918 | 933 | 142,000 | 933 |
| 2008-12-03 | 898 | 924 | 890 | 924 | 76,000 | 924 |
| 2008-12-02 | 881 | 899 | 878 | 899 | 79,000 | 899 |
| 2008-12-01 | 927 | 927 | 876 | 889 | 177,000 | 889 |
| 2008-11-28 | 916 | 939 | 911 | 937 | 169,000 | 937 |
| 2008-11-27 | 903 | 924 | 903 | 906 | 158,000 | 906 |
| 2008-11-26 | 907 | 926 | 897 | 919 | 75,000 | 919 |
| 2008-11-25 | 950 | 950 | 888 | 907 | 222,000 | 907 |
| 2008-11-21 | 858 | 910 | 857 | 910 | 116,000 | 910 |
| 2008-11-20 | 875 | 875 | 855 | 868 | 106,000 | 868 |
| 2008-11-19 | 884 | 884 | 850 | 874 | 67,000 | 874 |
| 2008-11-18 | 875 | 894 | 862 | 887 | 58,000 | 887 |
| 2008-11-17 | 866 | 886 | 846 | 873 | 86,000 | 873 |
| 2008-11-14 | 871 | 887 | 863 | 876 | 122,000 | 876 |
| 2008-11-13 | 858 | 878 | 852 | 870 | 42,000 | 870 |
| 2008-11-12 | 875 | 875 | 860 | 866 | 34,000 | 866 |
| 2008-11-11 | 891 | 895 | 851 | 874 | 82,000 | 874 |
| 2008-11-10 | 875 | 882 | 866 | 881 | 33,000 | 881 |
| 2008-11-07 | 847 | 859 | 840 | 845 | 61,000 | 845 |
| 2008-11-06 | 844 | 854 | 839 | 852 | 70,000 | 852 |
| 2008-11-05 | 900 | 916 | 898 | 904 | 117,000 | 904 |
| 2008-11-04 | 830 | 884 | 827 | 884 | 114,000 | 884 |
| 2008-10-31 | 900 | 900 | 857 | 858 | 191,000 | 858 |
| 2008-10-30 | 827 | 887 | 815 | 870 | 218,000 | 870 |
| 2008-10-29 | 834 | 845 | 806 | 830 | 199,000 | 830 |
| 2008-10-28 | 722 | 764 | 722 | 764 | 93,000 | 764 |
| 2008-10-27 | 777 | 778 | 710 | 716 | 183,000 | 716 |
| 2008-10-24 | 804 | 804 | 745 | 778 | 161,000 | 778 |
| 2008-10-23 | 800 | 824 | 784 | 824 | 102,000 | 824 |
| 2008-10-22 | 835 | 848 | 815 | 824 | 123,000 | 824 |
| 2008-10-21 | 827 | 846 | 819 | 845 | 151,000 | 845 |
| 2008-10-20 | 817 | 830 | 817 | 826 | 66,000 | 826 |
| 2008-10-17 | 803 | 820 | 785 | 820 | 107,000 | 820 |
| 2008-10-16 | 738 | 793 | 734 | 764 | 115,000 | 764 |
| 2008-10-15 | 775 | 815 | 772 | 815 | 90,000 | 815 |
| 2008-10-14 | 766 | 766 | 756 | 762 | 63,000 | 762 |
| 2008-10-10 | 700 | 700 | 648 | 666 | 70,000 | 666 |
| 2008-10-09 | 750 | 758 | 726 | 728 | 142,000 | 728 |
| 2008-10-08 | 800 | 800 | 760 | 760 | 101,000 | 760 |
| 2008-10-07 | 790 | 829 | 777 | 804 | 109,000 | 804 |
| 2008-10-06 | 838 | 840 | 825 | 832 | 51,000 | 832 |
| 2008-10-03 | 857 | 857 | 838 | 848 | 61,000 | 848 |
| 2008-10-02 | 881 | 882 | 850 | 850 | 89,000 | 850 |
| 2008-10-01 | 872 | 884 | 870 | 881 | 103,000 | 881 |
| 2008-09-30 | 828 | 872 | 828 | 872 | 72,000 | 872 |
| 2008-09-29 | 849 | 861 | 841 | 858 | 72,000 | 858 |
| 2008-09-26 | 877 | 877 | 833 | 841 | 136,000 | 841 |
| 2008-09-25 | 894 | 913 | 880 | 894 | 141,000 | 894 |
| 2008-09-24 | 871 | 880 | 859 | 880 | 42,000 | 880 |
| 2008-09-22 | 865 | 879 | 849 | 851 | 72,000 | 851 |
| 2008-09-19 | 837 | 884 | 832 | 884 | 129,000 | 884 |
| 2008-09-18 | 780 | 840 | 778 | 833 | 195,000 | 833 |
| 2008-09-17 | 755 | 770 | 745 | 770 | 83,000 | 770 |
| 2008-09-16 | 759 | 768 | 724 | 745 | 106,000 | 745 |
| 2008-09-12 | 791 | 795 | 774 | 789 | 75,000 | 789 |
| 2008-09-11 | 777 | 783 | 770 | 771 | 86,000 | 771 |
| 2008-09-10 | 770 | 775 | 763 | 767 | 60,000 | 767 |
| 2008-09-09 | 788 | 791 | 774 | 780 | 46,000 | 780 |
| 2008-09-08 | 769 | 787 | 763 | 778 | 98,000 | 778 |
| 2008-09-05 | 770 | 790 | 758 | 779 | 93,000 | 779 |
| 2008-09-04 | 809 | 811 | 785 | 800 | 104,000 | 800 |
| 2008-09-03 | 822 | 823 | 790 | 795 | 79,000 | 795 |
| 2008-09-02 | 843 | 849 | 811 | 815 | 62,000 | 815 |
| 2008-09-01 | 869 | 869 | 842 | 842 | 57,000 | 842 |
| 2008-08-29 | 865 | 879 | 864 | 879 | 56,000 | 879 |
| 2008-08-28 | 858 | 858 | 836 | 845 | 29,000 | 845 |
| 2008-08-27 | 856 | 856 | 841 | 848 | 41,000 | 848 |
| 2008-08-26 | 871 | 871 | 837 | 855 | 54,000 | 855 |
| 2008-08-25 | 865 | 874 | 861 | 871 | 66,000 | 871 |
| 2008-08-22 | 859 | 860 | 844 | 855 | 77,000 | 855 |
| 2008-08-21 | 865 | 865 | 838 | 850 | 55,000 | 850 |
| 2008-08-20 | 851 | 865 | 851 | 865 | 34,000 | 865 |
| 2008-08-19 | 879 | 880 | 850 | 858 | 58,000 | 858 |
| 2008-08-18 | 870 | 891 | 869 | 884 | 73,000 | 884 |
| 2008-08-15 | 858 | 868 | 851 | 865 | 97,000 | 865 |
| 2008-08-14 | 885 | 886 | 862 | 864 | 86,000 | 864 |
| 2008-08-13 | 891 | 903 | 891 | 895 | 114,000 | 895 |
| 2008-08-12 | 924 | 924 | 898 | 901 | 217,000 | 901 |
| 2008-08-11 | 939 | 947 | 937 | 944 | 93,000 | 944 |
| 2008-08-08 | 935 | 940 | 932 | 935 | 194,000 | 935 |
| 2008-08-07 | 939 | 940 | 930 | 939 | 120,000 | 939 |
| 2008-08-06 | 927 | 942 | 926 | 939 | 112,000 | 939 |
| 2008-08-05 | 921 | 946 | 919 | 924 | 92,000 | 924 |
| 2008-08-04 | 914 | 928 | 914 | 921 | 140,000 | 921 |
| 2008-08-01 | 917 | 918 | 900 | 911 | 140,000 | 911 |
| 2008-07-31 | 910 | 920 | 904 | 915 | 71,000 | 915 |
| 2008-07-30 | 883 | 915 | 872 | 910 | 118,000 | 910 |
| 2008-07-29 | 885 | 886 | 873 | 880 | 46,000 | 880 |
| 2008-07-28 | 894 | 900 | 887 | 895 | 37,000 | 895 |
| 2008-07-25 | 914 | 914 | 897 | 904 | 89,000 | 904 |
| 2008-07-24 | 901 | 919 | 901 | 919 | 79,000 | 919 |
| 2008-07-23 | 898 | 903 | 888 | 898 | 108,000 | 898 |
| 2008-07-22 | 888 | 900 | 879 | 899 | 84,000 | 899 |
| 2008-07-18 | 909 | 909 | 883 | 885 | 89,000 | 885 |
| 2008-07-17 | 898 | 915 | 898 | 909 | 34,000 | 909 |
| 2008-07-16 | 909 | 909 | 890 | 904 | 148,000 | 904 |
| 2008-07-15 | 932 | 943 | 913 | 919 | 93,000 | 919 |
| 2008-07-14 | 904 | 923 | 898 | 923 | 137,000 | 923 |
| 2008-07-11 | 909 | 915 | 891 | 905 | 128,000 | 905 |
| 2008-07-10 | 903 | 918 | 896 | 910 | 245,000 | 910 |
| 2008-07-09 | 897 | 907 | 889 | 893 | 211,000 | 893 |
| 2008-07-08 | 916 | 927 | 876 | 894 | 368,000 | 894 |
| 2008-07-07 | 918 | 922 | 901 | 915 | 116,000 | 915 |
| 2008-07-04 | 910 | 920 | 903 | 916 | 77,000 | 916 |
| 2008-07-03 | 935 | 935 | 912 | 917 | 163,000 | 917 |
| 2008-07-02 | 952 | 953 | 939 | 946 | 101,000 | 946 |
| 2008-07-01 | 965 | 965 | 950 | 952 | 93,000 | 952 |
| 2008-06-30 | 960 | 969 | 954 | 963 | 169,000 | 963 |
| 2008-06-27 | 944 | 966 | 943 | 966 | 140,000 | 966 |
| 2008-06-26 | 950 | 970 | 950 | 964 | 149,000 | 964 |
| 2008-06-25 | 929 | 945 | 923 | 943 | 197,000 | 943 |
| 2008-06-24 | 902 | 914 | 891 | 914 | 67,000 | 914 |
| 2008-06-23 | 898 | 898 | 875 | 895 | 105,000 | 895 |
| 2008-06-20 | 913 | 915 | 885 | 898 | 95,000 | 898 |
| 2008-06-19 | 915 | 915 | 888 | 893 | 107,000 | 893 |
| 2008-06-18 | 897 | 918 | 893 | 914 | 95,000 | 914 |
| 2008-06-17 | 899 | 917 | 898 | 916 | 96,000 | 916 |
| 2008-06-16 | 866 | 897 | 866 | 893 | 104,000 | 893 |
| 2008-06-13 | 847 | 866 | 844 | 863 | 204,000 | 863 |
| 2008-06-12 | 855 | 857 | 840 | 850 | 184,000 | 850 |
| 2008-06-11 | 889 | 889 | 864 | 865 | 115,000 | 865 |
| 2008-06-10 | 899 | 902 | 876 | 894 | 104,000 | 894 |
| 2008-06-09 | 896 | 915 | 880 | 902 | 144,000 | 902 |
| 2008-06-06 | 892 | 903 | 878 | 896 | 134,000 | 896 |
| 2008-06-05 | 880 | 892 | 872 | 891 | 164,000 | 891 |
| 2008-06-04 | 897 | 898 | 873 | 880 | 233,000 | 880 |
| 2008-06-03 | 909 | 915 | 900 | 907 | 113,000 | 907 |
| 2008-06-02 | 907 | 912 | 900 | 911 | 65,000 | 911 |
| 2008-05-30 | 908 | 919 | 902 | 917 | 183,000 | 917 |
| 2008-05-29 | 880 | 905 | 871 | 904 | 125,000 | 904 |
| 2008-05-28 | 895 | 895 | 863 | 871 | 168,000 | 871 |
| 2008-05-27 | 895 | 908 | 891 | 906 | 154,000 | 906 |
| 2008-05-26 | 888 | 895 | 885 | 891 | 135,000 | 891 |
| 2008-05-23 | 890 | 905 | 885 | 888 | 240,000 | 888 |
| 2008-05-22 | 862 | 881 | 852 | 878 | 109,000 | 878 |
| 2008-05-21 | 868 | 871 | 856 | 867 | 140,000 | 867 |
| 2008-05-20 | 856 | 877 | 851 | 871 | 102,000 | 871 |
| 2008-05-19 | 843 | 858 | 843 | 846 | 80,000 | 846 |
| 2008-05-16 | 867 | 867 | 842 | 850 | 107,000 | 850 |
| 2008-05-15 | 860 | 865 | 831 | 863 | 282,000 | 863 |
| 2008-05-14 | 829 | 870 | 819 | 870 | 331,000 | 870 |
| 2008-05-13 | 792 | 819 | 785 | 819 | 158,000 | 819 |
| 2008-05-12 | 800 | 814 | 779 | 791 | 162,000 | 791 |
| 2008-05-09 | 818 | 818 | 800 | 802 | 205,000 | 802 |
| 2008-05-08 | 814 | 820 | 800 | 818 | 143,000 | 818 |
| 2008-05-07 | 826 | 829 | 802 | 816 | 172,000 | 816 |
| 2008-05-02 | 785 | 808 | 785 | 806 | 230,000 | 806 |
| 2008-05-01 | 777 | 783 | 768 | 780 | 299,000 | 780 |
| 2008-04-30 | 750 | 763 | 750 | 758 | 75,000 | 758 |
| 2008-04-28 | 767 | 770 | 766 | 770 | 38,000 | 770 |
| 2008-04-25 | 755 | 770 | 755 | 769 | 73,000 | 769 |
| 2008-04-24 | 753 | 767 | 753 | 761 | 62,000 | 761 |
| 2008-04-23 | 752 | 762 | 740 | 762 | 50,000 | 762 |
| 2008-04-22 | 768 | 768 | 728 | 743 | 48,000 | 743 |
| 2008-04-21 | 740 | 758 | 737 | 758 | 58,000 | 758 |
| 2008-04-18 | 748 | 752 | 728 | 750 | 60,000 | 750 |
| 2008-04-17 | 771 | 780 | 745 | 758 | 196,000 | 758 |
| 2008-04-16 | 748 | 780 | 737 | 772 | 184,000 | 772 |
| 2008-04-15 | 725 | 748 | 710 | 748 | 101,000 | 748 |
| 2008-04-14 | 708 | 718 | 703 | 716 | 47,000 | 716 |
| 2008-04-11 | 685 | 720 | 682 | 720 | 150,000 | 720 |
| 2008-04-10 | 672 | 673 | 667 | 668 | 36,000 | 668 |
| 2008-04-09 | 688 | 688 | 679 | 679 | 42,000 | 679 |
| 2008-04-08 | 689 | 689 | 686 | 687 | 33,000 | 687 |
| 2008-04-07 | 688 | 694 | 687 | 694 | 14,000 | 694 |
| 2008-04-04 | 685 | 688 | 675 | 688 | 144,000 | 688 |
| 2008-04-03 | 699 | 713 | 695 | 705 | 68,000 | 705 |
| 2008-04-02 | 692 | 710 | 692 | 708 | 66,000 | 708 |
| 2008-04-01 | 684 | 695 | 680 | 687 | 54,000 | 687 |
| 2008-03-31 | 691 | 691 | 658 | 674 | 91,000 | 674 |
| 2008-03-28 | 672 | 687 | 660 | 682 | 82,000 | 682 |
| 2008-03-27 | 689 | 696 | 662 | 672 | 149,000 | 672 |
| 2008-03-26 | 681 | 691 | 670 | 690 | 66,000 | 690 |
| 2008-03-25 | 701 | 701 | 663 | 681 | 196,000 | 681 |
| 2008-03-24 | 676 | 708 | 676 | 691 | 109,000 | 691 |
| 2008-03-21 | 656 | 685 | 655 | 685 | 63,000 | 685 |
| 2008-03-19 | 669 | 669 | 639 | 655 | 149,000 | 655 |
| 2008-03-18 | 636 | 643 | 624 | 639 | 138,000 | 639 |
| 2008-03-17 | 662 | 662 | 620 | 634 | 85,000 | 634 |
| 2008-03-14 | 674 | 694 | 657 | 662 | 161,000 | 662 |
| 2008-03-13 | 686 | 695 | 673 | 684 | 152,000 | 684 |
| 2008-03-12 | 703 | 711 | 693 | 701 | 121,000 | 701 |
| 2008-03-11 | 678 | 698 | 675 | 696 | 84,000 | 696 |
| 2008-03-10 | 705 | 715 | 688 | 688 | 46,000 | 688 |
| 2008-03-07 | 703 | 711 | 702 | 705 | 65,000 | 705 |
| 2008-03-06 | 708 | 730 | 708 | 723 | 103,000 | 723 |
| 2008-03-05 | 701 | 709 | 695 | 698 | 109,000 | 698 |
| 2008-03-04 | 716 | 720 | 699 | 703 | 176,000 | 703 |
| 2008-03-03 | 730 | 740 | 696 | 716 | 213,000 | 716 |
| 2008-02-29 | 734 | 758 | 726 | 753 | 140,000 | 753 |
| 2008-02-28 | 751 | 762 | 741 | 762 | 96,000 | 762 |
| 2008-02-27 | 739 | 766 | 735 | 761 | 143,000 | 761 |
| 2008-02-26 | 775 | 775 | 735 | 735 | 130,000 | 735 |
| 2008-02-25 | 758 | 777 | 756 | 762 | 247,000 | 762 |
| 2008-02-22 | 710 | 721 | 706 | 720 | 82,000 | 720 |
| 2008-02-21 | 701 | 717 | 697 | 717 | 91,000 | 717 |
| 2008-02-20 | 707 | 710 | 681 | 681 | 161,000 | 681 |
| 2008-02-19 | 691 | 703 | 687 | 703 | 85,000 | 703 |
| 2008-02-18 | 683 | 702 | 679 | 690 | 112,000 | 690 |
| 2008-02-15 | 674 | 691 | 654 | 686 | 203,000 | 686 |
| 2008-02-14 | 640 | 669 | 635 | 665 | 191,000 | 665 |
| 2008-02-13 | 642 | 664 | 621 | 631 | 240,000 | 631 |
| 2008-02-12 | 637 | 673 | 636 | 651 | 177,000 | 651 |
| 2008-02-08 | 664 | 665 | 645 | 646 | 202,000 | 646 |
| 2008-02-07 | 652 | 666 | 650 | 664 | 175,000 | 664 |
| 2008-02-06 | 682 | 684 | 649 | 661 | 145,000 | 661 |
| 2008-02-05 | 695 | 707 | 690 | 707 | 81,000 | 707 |
| 2008-02-04 | 708 | 708 | 695 | 702 | 66,000 | 702 |
| 2008-02-01 | 704 | 704 | 672 | 689 | 256,000 | 689 |
| 2008-01-31 | 673 | 704 | 671 | 702 | 114,000 | 702 |
| 2008-01-30 | 690 | 694 | 666 | 673 | 164,000 | 673 |
| 2008-01-29 | 653 | 676 | 653 | 676 | 127,000 | 676 |
| 2008-01-28 | 665 | 669 | 648 | 650 | 143,000 | 650 |
| 2008-01-25 | 675 | 682 | 640 | 657 | 162,000 | 657 |
| 2008-01-24 | 621 | 649 | 621 | 646 | 104,000 | 646 |
| 2008-01-23 | 595 | 626 | 593 | 617 | 151,000 | 617 |
| 2008-01-22 | 598 | 614 | 588 | 589 | 155,000 | 589 |
| 2008-01-21 | 659 | 660 | 623 | 628 | 133,000 | 628 |
| 2008-01-18 | 614 | 664 | 604 | 658 | 133,000 | 658 |
| 2008-01-17 | 619 | 625 | 600 | 624 | 147,000 | 624 |
| 2008-01-16 | 631 | 631 | 597 | 599 | 228,000 | 599 |
| 2008-01-15 | 667 | 671 | 628 | 628 | 143,000 | 628 |
| 2008-01-11 | 687 | 688 | 666 | 667 | 159,000 | 667 |
| 2008-01-10 | 696 | 699 | 690 | 690 | 75,000 | 690 |
| 2008-01-09 | 697 | 708 | 687 | 696 | 204,000 | 696 |
| 2008-01-08 | 700 | 713 | 690 | 693 | 224,000 | 693 |
| 2008-01-07 | 695 | 718 | 686 | 713 | 132,000 | 713 |
| 2008-01-04 | 747 | 747 | 697 | 699 | 79,000 | 699 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株